ジーエフシーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/11/05 | 1,333 | 1,336 | 1,333 | 1,334 | +1 | +0.1% | 600 |
2020/11/04 | 1,332 | 1,333 | 1,332 | 1,333 | +1 | +0.1% | 600 |
2020/11/02 | 1,331 | 1,340 | 1,331 | 1,332 | +4 | +0.3% | 1,000 |
2020/10/30 | 1,328 | 1,330 | 1,328 | 1,328 | -1 | -0.1% | 700 |
2020/10/29 | 1,333 | 1,333 | 1,329 | 1,329 | -4 | -0.3% | 600 |
2020/10/28 | 1,333 | 1,335 | 1,333 | 1,333 | -2 | -0.1% | 400 |
2020/10/27 | 1,340 | 1,340 | 1,335 | 1,335 | -5 | -0.4% | 300 |
2020/10/26 | 1,335 | 1,348 | 1,335 | 1,340 | +5 | +0.4% | 500 |
2020/10/23 | 1,340 | 1,340 | 1,331 | 1,335 | +2 | +0.2% | 1,600 |
2020/10/22 | 1,330 | 1,333 | 1,330 | 1,333 | +3 | +0.2% | 600 |
2020/10/21 | 1,331 | 1,332 | 1,330 | 1,330 | -1 | -0.1% | 500 |
2020/10/20 | 1,332 | 1,339 | 1,326 | 1,331 | +8 | +0.6% | 1,000 |
2020/10/19 | 1,325 | 1,326 | 1,323 | 1,323 | -3 | -0.2% | 1,100 |
2020/10/16 | 1,331 | 1,331 | 1,326 | 1,326 | -5 | -0.4% | 800 |
2020/10/15 | 1,400 | 1,400 | 1,331 | 1,331 | -1 | -0.1% | 1,900 |
2020/10/14 | 1,315 | 1,352 | 1,315 | 1,332 | +12 | +0.9% | 2,500 |
2020/10/13 | 1,318 | 1,330 | 1,316 | 1,320 | +8 | +0.6% | 2,200 |
2020/10/12 | 1,312 | 1,316 | 1,312 | 1,312 | ±0 | ±0% | 1,800 |
2020/10/09 | 1,313 | 1,320 | 1,312 | 1,312 | +2 | +0.2% | 1,000 |
2020/10/08 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 500 |
2020/10/07 | 1,314 | 1,314 | 1,305 | 1,305 | -9 | -0.7% | 700 |
2020/10/06 | 1,325 | 1,325 | 1,314 | 1,314 | -11 | -0.8% | 1,500 |
2020/10/05 | 1,322 | 1,339 | 1,322 | 1,325 | -1 | -0.1% | 1,200 |
2020/10/02 | 1,350 | 1,350 | 1,326 | 1,326 | - | - | 300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,325 | 1,355 | 1,321 | 1,326 | +1 | +0.1% | 1,400 |
2020/09/29 | 1,321 | 1,389 | 1,300 | 1,325 | -86 | -6.1% | 8,400 |
2020/09/28 | 1,387 | 1,415 | 1,387 | 1,411 | +10 | +0.7% | 3,600 |
2020/09/25 | 1,400 | 1,407 | 1,400 | 1,401 | -6 | -0.4% | 2,900 |
2020/09/24 | 1,408 | 1,411 | 1,405 | 1,407 | +1 | +0.1% | 1,400 |
2020/09/23 | 1,400 | 1,407 | 1,400 | 1,406 | -2 | -0.1% | 1,200 |
2020/09/18 | 1,414 | 1,414 | 1,397 | 1,408 | +8 | +0.6% | 1,500 |
2020/09/17 | 1,402 | 1,403 | 1,398 | 1,400 | ±0 | ±0% | 1,500 |
2020/09/16 | 1,400 | 1,406 | 1,400 | 1,400 | ±0 | ±0% | 1,700 |
2020/09/15 | 1,401 | 1,404 | 1,400 | 1,400 | -1 | -0.1% | 400 |
2020/09/14 | 1,396 | 1,401 | 1,396 | 1,401 | +5 | +0.4% | 2,700 |
2020/09/11 | 1,398 | 1,400 | 1,382 | 1,396 | +2 | +0.1% | 1,900 |
2020/09/10 | 1,390 | 1,400 | 1,371 | 1,394 | +4 | +0.3% | 2,800 |
2020/09/09 | 1,386 | 1,390 | 1,381 | 1,390 | +3 | +0.2% | 1,500 |
2020/09/08 | 1,390 | 1,390 | 1,385 | 1,387 | -3 | -0.2% | 500 |
2020/09/07 | 1,374 | 1,390 | 1,374 | 1,390 | +5 | +0.4% | 1,200 |
2020/09/04 | 1,380 | 1,393 | 1,375 | 1,385 | +5 | +0.4% | 900 |
2020/09/03 | 1,372 | 1,399 | 1,372 | 1,380 | -13 | -0.9% | 1,300 |
2020/09/02 | 1,382 | 1,393 | 1,382 | 1,393 | +22 | +1.6% | 400 |
2020/09/01 | 1,421 | 1,421 | 1,371 | 1,371 | -56 | -3.9% | 2,000 |
2020/08/31 | 1,360 | 1,460 | 1,360 | 1,427 | +82 | +6.1% | 2,500 |
2020/08/28 | 1,318 | 1,389 | 1,318 | 1,345 | +30 | +2.3% | 1,500 |
2020/08/27 | 1,327 | 1,327 | 1,308 | 1,315 | -11 | -0.8% | 700 |
2020/08/26 | 1,320 | 1,326 | 1,320 | 1,326 | +24 | +1.8% | 400 |
2020/08/25 | 1,308 | 1,325 | 1,300 | 1,302 | -6 | -0.5% | 3,100 |
951~
1000
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「GFC」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
GFC | 147,300円 | +9.3% | -1.0% | 1.56% | 14.31倍 | 0.48倍 |
|
旅館、ホテル、料亭等への業務用加工食材1次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
ナ・デックス | 94,500円 | +9.5% | +17.1% | 3.49% | 8.53倍 | 0.41倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
タカショー | 48,400円 | +6.9% | +40.0% | 1.03% | 96.03倍 | 0.63倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
内外テック | 236,400円 | +12.3% | +27.8% | 4.19% | 8.03倍 | 0.72倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け7割超。製造兼営、自社製品開発強化 |
タビオ | 123,100円 | +2.1% | +11.0% | 2.44% | 16.39倍 | 1.87倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とFCで展開。店頭連動の国内生産システムに強み |
市場注目の銘柄
チャート関連のコラム